Rock Tech Lithium Inc. (TSXV:RCK)
Canada · Delayed Price · Currency is CAD 0.9800
+0.0100 (1.03%)
May 12, 2026, 1:41 PM EST
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | - | 1.03% | 14,743 |
| May 11, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 8,954 |
| May 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 4,163 |
| May 7, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.98% | 39,756 |
| May 6, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 25,550 |
| May 5, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 28,001 |
| May 4, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 12,760 |
| May 1, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 5,779 |
| Apr 30, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 2,475 |
| Apr 29, 2026 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 4,851 |
| Apr 28, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 10,252 |
| Apr 27, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 22,205 |
| Apr 24, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 3,856 |
| Apr 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 7,863 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 8,852 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | -2.11% | 32,863 |
| Apr 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 41,022 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 4,880 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 15,617 |
| Apr 15, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 19,251 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 7,527 |
| Apr 13, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 1.02% | 61,114 |
| Apr 10, 2026 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | - | 29,217 |
| Apr 9, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 27,543 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 22,159 |
| Apr 7, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | - | 30,016 |
| Apr 6, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | - | 26,675 |
| Apr 2, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 3,762 |
| Apr 1, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 5.62% | 2,625 |
| Mar 31, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 33,480 |
| Mar 30, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 19,420 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | -1.09% | 31,867 |
| Mar 26, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 4.55% | 7,056 |
| Mar 25, 2026 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | - | 14,625 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 27,822 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1.12% | 18,803 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 11,071 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -6.38% | 6,671 |
| Mar 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 5,199 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 14,850 |
| Mar 16, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 4,295 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 14,136 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 500 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 8,754 |
| Mar 10, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 7,000 |
| Mar 9, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 4.44% | 53,435 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -1.10% | 21,165 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 30,353 |
| Mar 4, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 5.49% | 87,034 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.89 | 0.91 | 0.91 | -11.65% | 121,685 |